Largo Inc. (LGO)
NASDAQ: LGO · Real-Time Price · USD
2.450
+0.170 (7.42%)
Nov 5, 2024, 1:23 PM EST - Market open
Largo Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 2.32 | 2.40 | 2.20 | 2.28 | 2.28 | -1.30% | 119,044 |
Nov 1, 2024 | 2.43 | 2.50 | 2.30 | 2.31 | 2.31 | -4.94% | 167,484 |
Oct 31, 2024 | 2.55 | 2.57 | 2.32 | 2.43 | 2.43 | -4.71% | 245,141 |
Oct 30, 2024 | 2.72 | 2.84 | 2.51 | 2.55 | 2.55 | -4.49% | 554,613 |
Oct 29, 2024 | 2.40 | 2.70 | 2.32 | 2.67 | 2.67 | 11.95% | 701,073 |
Oct 28, 2024 | 2.10 | 2.45 | 2.10 | 2.39 | 2.39 | 15.22% | 641,456 |
Oct 25, 2024 | 1.93 | 2.07 | 1.93 | 2.07 | 2.07 | 8.38% | 215,627 |
Oct 24, 2024 | 1.88 | 1.96 | 1.86 | 1.91 | 1.91 | 1.17% | 37,415 |
Oct 23, 2024 | 1.90 | 1.90 | 1.78 | 1.89 | 1.89 | -0.63% | 97,272 |
Oct 22, 2024 | 2.03 | 2.03 | 1.85 | 1.90 | 1.90 | -4.04% | 152,514 |
Oct 21, 2024 | 2.08 | 2.14 | 1.94 | 1.98 | 1.98 | -1.49% | 233,477 |
Oct 18, 2024 | 1.96 | 2.07 | 1.92 | 2.01 | 2.01 | 2.55% | 111,608 |
Oct 17, 2024 | 1.98 | 2.03 | 1.91 | 1.96 | 1.96 | -0.51% | 129,810 |
Oct 16, 2024 | 2.05 | 2.10 | 1.96 | 1.97 | 1.97 | -4.37% | 93,558 |
Oct 15, 2024 | 2.07 | 2.13 | 1.98 | 2.06 | 2.06 | -2.37% | 85,506 |
Oct 14, 2024 | 2.09 | 2.13 | 2.07 | 2.11 | 2.11 | 0.96% | 127,515 |
Oct 11, 2024 | 1.94 | 2.14 | 1.94 | 2.09 | 2.09 | 7.18% | 234,255 |
Oct 10, 2024 | 1.93 | 1.97 | 1.88 | 1.95 | 1.95 | 2.36% | 79,368 |
Oct 9, 2024 | 1.95 | 1.95 | 1.89 | 1.91 | 1.91 | -1.30% | 96,273 |
Oct 8, 2024 | 1.95 | 1.96 | 1.91 | 1.93 | 1.93 | -2.28% | 40,064 |
Oct 7, 2024 | 2.00 | 2.03 | 1.97 | 1.98 | 1.98 | -1.25% | 26,744 |
Oct 4, 2024 | 1.96 | 2.07 | 1.95 | 2.00 | 2.00 | 2.04% | 78,208 |
Oct 3, 2024 | 1.98 | 2.03 | 1.91 | 1.96 | 1.96 | -3.92% | 84,772 |
Oct 2, 2024 | 2.06 | 2.11 | 1.99 | 2.04 | 2.04 | -0.49% | 69,436 |
Oct 1, 2024 | 2.06 | 2.12 | 2.01 | 2.05 | 2.05 | -1.91% | 219,018 |
Sep 30, 2024 | 1.98 | 2.10 | 1.93 | 2.09 | 2.09 | 11.76% | 280,314 |
Sep 27, 2024 | 1.90 | 2.12 | 1.86 | 1.87 | 1.87 | - | 389,517 |
Sep 26, 2024 | 1.71 | 1.91 | 1.71 | 1.87 | 1.87 | 8.09% | 230,657 |
Sep 25, 2024 | 1.67 | 1.76 | 1.67 | 1.73 | 1.73 | 2.37% | 115,036 |
Sep 24, 2024 | 1.71 | 1.72 | 1.65 | 1.69 | 1.69 | 1.20% | 62,143 |
Sep 23, 2024 | 1.59 | 1.70 | 1.55 | 1.67 | 1.67 | 3.73% | 99,536 |
Sep 20, 2024 | 1.65 | 1.65 | 1.58 | 1.61 | 1.61 | -1.83% | 159,329 |
Sep 19, 2024 | 1.70 | 1.80 | 1.64 | 1.64 | 1.64 | -2.38% | 195,228 |
Sep 18, 2024 | 1.67 | 1.75 | 1.67 | 1.68 | 1.68 | -0.59% | 43,057 |
Sep 17, 2024 | 1.76 | 1.78 | 1.69 | 1.69 | 1.69 | -1.74% | 68,147 |
Sep 16, 2024 | 1.81 | 1.81 | 1.71 | 1.72 | 1.72 | -2.27% | 88,674 |
Sep 13, 2024 | 1.81 | 1.86 | 1.73 | 1.76 | 1.76 | -3.83% | 43,669 |
Sep 12, 2024 | 1.77 | 1.87 | 1.77 | 1.83 | 1.83 | 2.23% | 80,675 |
Sep 11, 2024 | 1.68 | 1.80 | 1.64 | 1.79 | 1.79 | 8.48% | 73,831 |
Sep 10, 2024 | 1.70 | 1.70 | 1.59 | 1.65 | 1.65 | -1.20% | 70,536 |
Sep 9, 2024 | 1.70 | 1.72 | 1.66 | 1.67 | 1.67 | -0.60% | 74,460 |
Sep 6, 2024 | 1.76 | 1.79 | 1.67 | 1.68 | 1.68 | -4.00% | 83,292 |
Sep 5, 2024 | 1.76 | 1.79 | 1.70 | 1.75 | 1.75 | -2.23% | 114,851 |
Sep 4, 2024 | 1.84 | 1.88 | 1.75 | 1.79 | 1.79 | -3.24% | 71,326 |
Sep 3, 2024 | 1.96 | 1.97 | 1.83 | 1.85 | 1.85 | -6.09% | 81,076 |
Aug 30, 2024 | 1.98 | 1.99 | 1.95 | 1.97 | 1.97 | - | 34,758 |
Aug 29, 2024 | 2.04 | 2.05 | 1.93 | 1.97 | 1.97 | -4.37% | 54,428 |
Aug 28, 2024 | 1.98 | 2.09 | 1.92 | 2.06 | 2.06 | 3.52% | 68,316 |
Aug 27, 2024 | 1.96 | 2.04 | 1.95 | 1.99 | 1.99 | -3.86% | 62,034 |
Aug 26, 2024 | 2.04 | 2.13 | 2.04 | 2.07 | 2.07 | - | 125,364 |
Aug 23, 2024 | 1.90 | 2.09 | 1.87 | 2.07 | 2.07 | 10.70% | 223,605 |
Aug 22, 2024 | 1.95 | 1.95 | 1.85 | 1.87 | 1.87 | -2.60% | 56,779 |
Aug 21, 2024 | 1.85 | 1.95 | 1.80 | 1.92 | 1.92 | 3.34% | 76,887 |
Aug 20, 2024 | 1.88 | 2.00 | 1.84 | 1.86 | 1.86 | 1.53% | 111,174 |
Aug 19, 2024 | 1.77 | 1.88 | 1.76 | 1.83 | 1.83 | 3.39% | 109,860 |
Aug 16, 2024 | 1.66 | 1.77 | 1.66 | 1.77 | 1.77 | 5.36% | 39,148 |
Aug 15, 2024 | 1.61 | 1.74 | 1.61 | 1.68 | 1.68 | 5.00% | 136,964 |
Aug 14, 2024 | 1.77 | 1.77 | 1.56 | 1.60 | 1.60 | -6.98% | 314,510 |
Aug 13, 2024 | 1.76 | 1.87 | 1.72 | 1.72 | 1.72 | -3.37% | 357,447 |
Aug 12, 2024 | 1.79 | 1.81 | 1.76 | 1.78 | 1.78 | - | 69,698 |
Aug 9, 2024 | 1.91 | 1.92 | 1.77 | 1.78 | 1.78 | -8.72% | 90,705 |
Aug 8, 2024 | 1.91 | 1.95 | 1.84 | 1.95 | 1.95 | 5.98% | 71,033 |
Aug 7, 2024 | 1.81 | 1.96 | 1.80 | 1.84 | 1.84 | 1.66% | 89,713 |
Aug 6, 2024 | 1.88 | 1.91 | 1.75 | 1.81 | 1.81 | -5.24% | 111,860 |
Aug 5, 2024 | 1.87 | 1.94 | 1.81 | 1.91 | 1.91 | 0.53% | 52,933 |
Aug 2, 2024 | 1.97 | 1.97 | 1.82 | 1.90 | 1.90 | -4.52% | 129,133 |
Aug 1, 2024 | 2.11 | 2.12 | 1.93 | 1.99 | 1.99 | -5.24% | 79,349 |
Jul 31, 2024 | 2.02 | 2.15 | 2.00 | 2.10 | 2.10 | 3.45% | 59,408 |
Jul 30, 2024 | 2.04 | 2.08 | 1.94 | 2.03 | 2.03 | -0.49% | 177,078 |
Jul 29, 2024 | 2.17 | 2.18 | 2.00 | 2.04 | 2.04 | -5.56% | 83,582 |
Jul 26, 2024 | 2.17 | 2.18 | 2.04 | 2.16 | 2.16 | 1.89% | 34,032 |
Jul 25, 2024 | 2.05 | 2.28 | 2.05 | 2.12 | 2.12 | 3.16% | 400,961 |
Jul 24, 2024 | 2.09 | 2.09 | 1.96 | 2.06 | 2.06 | 1.23% | 81,458 |
Jul 23, 2024 | 2.08 | 2.12 | 2.03 | 2.03 | 2.03 | -3.79% | 43,527 |
Jul 22, 2024 | 2.08 | 2.13 | 2.02 | 2.11 | 2.11 | 2.93% | 161,401 |
Jul 19, 2024 | 1.94 | 2.08 | 1.94 | 2.05 | 2.05 | 4.59% | 110,260 |
Jul 18, 2024 | 1.92 | 2.02 | 1.92 | 1.96 | 1.96 | -2.00% | 133,299 |
Jul 17, 2024 | 2.00 | 2.08 | 1.95 | 2.00 | 2.00 | -0.99% | 143,103 |
Jul 16, 2024 | 1.87 | 2.02 | 1.87 | 2.02 | 2.02 | 8.02% | 417,740 |
Jul 15, 2024 | 1.80 | 1.88 | 1.74 | 1.87 | 1.87 | 4.47% | 145,243 |
Jul 12, 2024 | 1.77 | 1.82 | 1.77 | 1.79 | 1.79 | -1.65% | 30,869 |
Jul 11, 2024 | 1.74 | 1.83 | 1.73 | 1.82 | 1.82 | 2.25% | 75,074 |
Jul 10, 2024 | 1.75 | 1.81 | 1.71 | 1.78 | 1.78 | -0.56% | 87,367 |
Jul 9, 2024 | 1.79 | 1.81 | 1.75 | 1.79 | 1.79 | 0.56% | 48,875 |
Jul 8, 2024 | 1.85 | 1.85 | 1.71 | 1.78 | 1.78 | -3.78% | 50,487 |
Jul 5, 2024 | 1.84 | 1.90 | 1.83 | 1.85 | 1.85 | 0.54% | 25,001 |
Jul 3, 2024 | 1.85 | 1.89 | 1.83 | 1.84 | 1.84 | 0.55% | 18,929 |
Jul 2, 2024 | 1.83 | 1.86 | 1.80 | 1.83 | 1.83 | -2.66% | 49,515 |
Jul 1, 2024 | 1.82 | 1.90 | 1.82 | 1.88 | 1.88 | 1.62% | 24,948 |
Jun 28, 2024 | 1.87 | 1.89 | 1.85 | 1.85 | 1.85 | -2.12% | 18,206 |
Jun 27, 2024 | 1.90 | 1.93 | 1.83 | 1.89 | 1.89 | 0.53% | 37,157 |
Jun 26, 2024 | 1.94 | 1.94 | 1.84 | 1.88 | 1.88 | -1.57% | 49,966 |
Jun 25, 2024 | 1.92 | 2.01 | 1.89 | 1.91 | 1.91 | -2.05% | 77,283 |
Jun 24, 2024 | 1.80 | 2.00 | 1.69 | 1.95 | 1.95 | -0.51% | 49,209 |
Jun 21, 2024 | 2.02 | 2.03 | 1.96 | 1.96 | 1.96 | -3.92% | 18,814 |
Jun 20, 2024 | 1.83 | 2.09 | 1.83 | 2.04 | 2.04 | 12.09% | 177,092 |
Jun 18, 2024 | 1.81 | 1.92 | 1.81 | 1.82 | 1.82 | -2.67% | 67,191 |
Jun 17, 2024 | 1.87 | 1.90 | 1.85 | 1.87 | 1.87 | -3.11% | 54,523 |
Jun 14, 2024 | 1.98 | 1.99 | 1.85 | 1.93 | 1.93 | -2.03% | 86,475 |
Jun 13, 2024 | 1.95 | 2.07 | 1.95 | 1.97 | 1.97 | 0.51% | 85,149 |